Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 107.96 | 109.08 | 106.73 | 107.42 | 459,233 | -0.54(-0.50%) |
Sep 29, 2014 | 107.32 | 108.65 | 105.88 | 107.96 | 484,346 | -2.10(-1.90%) |
Sep 26, 2014 | 109.34 | 110.86 | 108.86 | 110.06 | 369,031 | +0.86(+0.78%) |
Sep 25, 2014 | 111.25 | 112.16 | 108.47 | 109.20 | 627,464 | -2.73(-2.44%) |
Sep 24, 2014 | 109.76 | 112.60 | 109.29 | 111.94 | 378,506 | +2.44(+2.23%) |
Sep 23, 2014 | 108.87 | 110.38 | 108.59 | 109.50 | 541,972 | +0.04(+0.04%) |
Sep 22, 2014 | 111.25 | 112.26 | 109.17 | 109.46 | 491,545 | -1.56(-1.41%) |
Sep 19, 2014 | 110.44 | 111.38 | 109.90 | 111.02 | 363,650 | +0.81(+0.73%) |
Sep 18, 2014 | 112.26 | 113.47 | 109.57 | 110.21 | 482,844 | -1.86(-1.66%) |
Sep 17, 2014 | 112.50 | 113.39 | 111.64 | 112.07 | 206,840 | +0.09(+0.08%) |
Sep 16, 2014 | 110.74 | 112.43 | 109.96 | 111.98 | 342,455 | +1.07(+0.96%) |
Sep 15, 2014 | 113.36 | 113.60 | 110.03 | 110.92 | 586,541 | -2.44(-2.15%) |
Sep 12, 2014 | 112.18 | 114.13 | 112.00 | 113.36 | 439,648 | +0.63(+0.56%) |
Sep 11, 2014 | 114.24 | 115.53 | 112.05 | 112.73 | 780,987 | -2.82(-2.44%) |
Sep 10, 2014 | 115.71 | 116.49 | 113.77 | 115.55 | 806,992 | -0.56(-0.48%) |
Sep 09, 2014 | 115.59 | 117.09 | 115.12 | 116.11 | 620,436 | +0.30(+0.26%) |
Sep 08, 2014 | 115.49 | 116.60 | 115.02 | 115.82 | 189,807 | -0.13(-0.11%) |
Sep 05, 2014 | 115.26 | 116.75 | 114.70 | 115.94 | 257,240 | +0.13(+0.11%) |
Sep 04, 2014 | 115.99 | 117.38 | 115.61 | 115.82 | 706,633 | +0.01(+0.01%) |
Sep 03, 2014 | 114.78 | 116.36 | 114.10 | 115.81 | 911,221 | +1.95(+1.72%) |
Sep 02, 2014 | 113.62 | 115.04 | 113.51 | 113.85 | 608,575 | +0.38(+0.33%) |
Aug 29, 2014 | 114.53 | 113.48 | 113.48 | 113.48 | 541,442 | +0.27(+0.23%) |
Aug 28, 2014 | 111.73 | 113.51 | 111.73 | 113.21 | 325,147 | +0.09(+0.08%) |
Aug 27, 2014 | 113.03 | 113.85 | 112.06 | 113.12 | 378,115 | -0.09(-0.08%) |
Aug 26, 2014 | 112.48 | 114.03 | 112.21 | 113.21 | 661,977 | +1.16(+1.04%) |
Aug 25, 2014 | 113.33 | 113.33 | 110.76 | 112.05 | 261,842 | -0.05(-0.04%) |
Aug 22, 2014 | 112.00 | 112.46 | 109.81 | 112.09 | 402,300 | -0.67(-0.60%) |
Aug 21, 2014 | 111.35 | 113.47 | 110.87 | 112.77 | 487,205 | +0.95(+0.85%) |
Aug 20, 2014 | 111.95 | 112.39 | 110.68 | 111.82 | 340,466 | -0.74(-0.66%) |
Aug 19, 2014 | 110.27 | 112.75 | 110.27 | 112.56 | 515,751 | +2.51(+2.28%) |
Aug 18, 2014 | 109.78 | 110.05 | 108.78 | 110.05 | 510,142 | +1.58(+1.46%) |
Aug 15, 2014 | 110.64 | 110.95 | 107.73 | 108.47 | 596,802 | -1.60(-1.45%) |
Aug 14, 2014 | 110.91 | 110.96 | 108.92 | 110.07 | 321,666 | -0.18(-0.16%) |
Aug 13, 2014 | 108.92 | 110.43 | 108.34 | 110.25 | 623,412 | +2.53(+2.35%) |
Aug 12, 2014 | 107.27 | 109.06 | 106.23 | 107.72 | 610,518 | -0.02(-0.02%) |
Aug 11, 2014 | 104.76 | 108.50 | 104.49 | 107.74 | 858,980 | +3.25(+3.11%) |
Aug 08, 2014 | 100.43 | 107.54 | 98.98 | 104.49 | 3,066,676 | +13.24(+14.51%) |
Aug 07, 2014 | 92.99 | 93.59 | 90.42 | 91.25 | 764,003 | -0.46(-0.51%) |
Aug 06, 2014 | 90.37 | 92.19 | 89.94 | 91.72 | 296,788 | +0.56(+0.62%) |
Aug 05, 2014 | 91.33 | 92.55 | 90.57 | 91.16 | 279,150 | -0.92(-1.00%) |
Aug 04, 2014 | 90.46 | 92.58 | 90.34 | 92.07 | 269,468 | +1.65(+1.82%) |
Aug 01, 2014 | 91.31 | 92.19 | 89.47 | 90.43 | 555,144 | -0.89(-0.97%) |
Jul 31, 2014 | 91.58 | 92.50 | 90.66 | 91.31 | 430,106 | -1.57(-1.69%) |
Jul 30, 2014 | 90.40 | 93.27 | 89.98 | 92.88 | 525,350 | +3.10(+3.45%) |
Jul 29, 2014 | 89.87 | 91.45 | 89.69 | 89.78 | 342,151 | -0.66(-0.73%) |
Jul 28, 2014 | 89.03 | 90.58 | 88.61 | 90.45 | 297,973 | +1.11(+1.24%) |
Jul 25, 2014 | 89.73 | 90.48 | 88.73 | 89.34 | 700,707 | -1.24(-1.37%) |
Jul 24, 2014 | 89.05 | 91.27 | 88.80 | 90.58 | 712,856 | +1.81(+2.03%) |
Jul 23, 2014 | 88.30 | 89.72 | 88.27 | 88.78 | 275,291 | +0.45(+0.51%) |
Jul 22, 2014 | 89.06 | 89.06 | 87.68 | 88.32 | 343,203 | +0.14(+0.16%) |
Jul 21, 2014 | 88.02 | 88.36 | 87.08 | 88.18 | 228,611 | +0.04(+0.04%) |
Jul 18, 2014 | 86.72 | 88.26 | 86.23 | 88.15 | 298,220 | +2.28(+2.66%) |
Jul 17, 2014 | 89.60 | 89.75 | 85.14 | 85.86 | 886,400 | -3.84(-4.28%) |
Jul 16, 2014 | 89.80 | 90.74 | 88.68 | 89.70 | 432,633 | +0.30(+0.33%) |
Jul 15, 2014 | 90.21 | 90.56 | 88.96 | 89.41 | 400,852 | -0.72(-0.80%) |
Jul 14, 2014 | 89.88 | 91.30 | 89.18 | 90.13 | 216,783 | +0.91(+1.02%) |
Jul 11, 2014 | 89.23 | 90.73 | 88.94 | 89.22 | 273,369 | -0.24(-0.26%) |
Jul 10, 2014 | 88.45 | 90.73 | 87.94 | 89.46 | 458,940 | -0.77(-0.85%) |
Jul 09, 2014 | 89.42 | 90.56 | 88.88 | 90.23 | 367,036 | +1.13(+1.26%) |
Jul 08, 2014 | 92.73 | 92.73 | 88.35 | 89.10 | 750,429 | -3.83(-4.12%) |
Jul 07, 2014 | 94.81 | 95.38 | 92.40 | 92.93 | 296,069 | -1.88(-1.98%) |
Jul 03, 2014 | 94.75 | 94.81 | 94.81 | 94.81 | 240,483 | +0.51(+0.54%) |
Jul 02, 2014 | 94.29 | 96.18 | 91.99 | 94.30 | 568,080 | -0.44(-0.47%) |